Banco Santander, S.A. (BVMF:BCSA34)
Brazil · Delayed Price · Currency is BRL 57.90
-0.96 (-1.63%)
Last updated: Dec 3, 2025, 3:30 PM GMT-3
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 59.45 | 59.45 | 57.60 | 58.14 | 58.14 | -1.22% | 1,561 |
| Dec 2, 2025 | 58.40 | 58.86 | 58.30 | 58.86 | 58.86 | 1.62% | 1,992 |
| Dec 1, 2025 | 56.63 | 58.32 | 56.63 | 57.92 | 57.92 | 3.34% | 5,000 |
| Nov 28, 2025 | 56.45 | 57.69 | 55.98 | 56.05 | 56.05 | 0.29% | 1,207 |
| Nov 27, 2025 | 59.18 | 60.00 | 54.99 | 55.89 | 55.89 | -4.61% | 1,006 |
| Nov 26, 2025 | 56.24 | 58.59 | 56.24 | 58.59 | 58.59 | 4.18% | 907 |
| Nov 25, 2025 | 55.23 | 56.49 | 55.23 | 56.24 | 56.24 | 3.29% | 337 |
| Nov 24, 2025 | 54.95 | 55.54 | 54.45 | 54.45 | 54.45 | -0.93% | 2,422 |
| Nov 21, 2025 | 55.39 | 55.39 | 54.41 | 54.96 | 54.96 | 0.22% | 3,223 |
| Nov 19, 2025 | 54.80 | 55.36 | 54.69 | 54.84 | 54.84 | 1.35% | 1,320 |
| Nov 18, 2025 | 54.99 | 54.99 | 54.04 | 54.11 | 54.11 | -2.33% | 651 |
| Nov 17, 2025 | 55.75 | 56.22 | 55.19 | 55.40 | 55.40 | -2.62% | 1,604 |
| Nov 14, 2025 | 57.58 | 57.58 | 56.77 | 56.89 | 56.89 | -1.91% | 1,440 |
| Nov 13, 2025 | 58.85 | 58.85 | 57.80 | 58.00 | 58.00 | -0.75% | 1,876 |
| Nov 12, 2025 | 58.00 | 58.73 | 58.00 | 58.44 | 58.44 | 4.34% | 8,108 |
| Nov 11, 2025 | 56.46 | 57.11 | 56.01 | 56.01 | 56.01 | -0.80% | 10,212 |
| Nov 10, 2025 | 55.19 | 56.75 | 55.19 | 56.46 | 56.46 | 2.30% | 661 |
| Nov 7, 2025 | 55.74 | 55.74 | 54.58 | 55.19 | 55.19 | 0.02% | 578 |
| Nov 6, 2025 | 53.65 | 55.39 | 53.65 | 55.18 | 55.18 | 0.79% | 4,181 |
| Nov 5, 2025 | 54.00 | 55.00 | 54.00 | 54.75 | 54.75 | 1.39% | 70,554 |
| Nov 4, 2025 | 55.25 | 55.25 | 53.70 | 54.00 | 54.00 | -1.28% | 9,812 |
| Nov 3, 2025 | 54.62 | 54.90 | 54.46 | 54.70 | 54.70 | 0.15% | 4,066 |
| Oct 31, 2025 | 54.02 | 55.20 | 54.02 | 54.62 | 54.62 | -0.05% | 367 |
| Oct 30, 2025 | 54.50 | 57.22 | 54.46 | 54.65 | 54.65 | -0.64% | 773 |
| Oct 29, 2025 | 55.10 | 58.89 | 53.60 | 55.00 | 54.51 | 2.65% | 4,262 |
| Oct 28, 2025 | 52.29 | 54.57 | 52.29 | 53.58 | 53.10 | 0.87% | 778 |
| Oct 27, 2025 | 52.61 | 53.53 | 52.61 | 53.12 | 52.65 | 1.59% | 8,790 |
| Oct 24, 2025 | 52.07 | 52.40 | 51.81 | 52.29 | 51.82 | -0.48% | 631 |
| Oct 23, 2025 | 52.57 | 52.92 | 52.16 | 52.54 | 52.07 | 0.04% | 443 |
| Oct 22, 2025 | 52.27 | 52.60 | 52.17 | 52.52 | 52.05 | 1.49% | 495 |
| Oct 21, 2025 | 53.52 | 53.52 | 51.75 | 51.75 | 51.29 | -2.34% | 2,603 |
| Oct 20, 2025 | 52.90 | 53.16 | 52.72 | 52.99 | 52.52 | 0.09% | 820 |
| Oct 17, 2025 | 53.90 | 53.90 | 52.49 | 52.94 | 52.47 | -2.22% | 558 |
| Oct 16, 2025 | 52.60 | 54.30 | 52.60 | 54.14 | 53.66 | 0.86% | 463 |
| Oct 15, 2025 | 54.34 | 54.56 | 53.44 | 53.68 | 53.20 | -1.21% | 794 |
| Oct 14, 2025 | 55.53 | 55.53 | 54.06 | 54.34 | 53.86 | -1.16% | 640 |
| Oct 13, 2025 | 53.71 | 54.98 | 53.71 | 54.98 | 54.49 | 3.70% | 1,830 |
| Oct 10, 2025 | 53.23 | 54.78 | 53.02 | 53.02 | 52.55 | -0.90% | 2,333 |
| Oct 9, 2025 | 53.05 | 53.97 | 53.05 | 53.50 | 53.02 | -1.18% | 1,925 |
| Oct 8, 2025 | 53.44 | 54.69 | 53.44 | 54.14 | 53.66 | 1.31% | 1,077 |
| Oct 7, 2025 | 54.15 | 54.15 | 53.20 | 53.44 | 52.96 | -0.32% | 2,018 |
| Oct 6, 2025 | 54.36 | 55.27 | 53.61 | 53.61 | 53.13 | -2.51% | 3,793 |
| Oct 3, 2025 | 54.85 | 55.29 | 54.72 | 54.99 | 54.50 | 1.27% | 4,812 |
| Oct 2, 2025 | 55.99 | 55.99 | 54.25 | 54.30 | 53.82 | -2.25% | 1,734 |
| Oct 1, 2025 | 55.64 | 55.64 | 55.27 | 55.55 | 55.06 | -0.18% | 1,722 |
| Sep 30, 2025 | 54.60 | 55.70 | 54.60 | 55.65 | 55.15 | 1.92% | 5,880 |
| Sep 29, 2025 | 55.99 | 55.99 | 54.55 | 54.60 | 54.11 | -1.52% | 6,937 |
| Sep 26, 2025 | 54.66 | 55.72 | 54.66 | 55.44 | 54.95 | 1.45% | 3,108 |
| Sep 25, 2025 | 54.75 | 54.90 | 54.08 | 54.65 | 54.16 | -0.18% | 2,578 |
| Sep 24, 2025 | 54.64 | 55.00 | 54.52 | 54.75 | 54.26 | 1.58% | 292 |